Live Oak Bancshares (LOB) Stock Chart & Stock Price History $31.35 +0.34 (+1.10%) Closing price 08/4/2025 03:59 PM EasternExtended Trading$32.50 +1.15 (+3.67%) As of 07:00 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Live Oak Bancshares Stock Price Performance The Live Oak Bancshares (LOB) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 21.47%, with a year-to-date return of -20.73%. In the past month, the stock has decreased 2.85%, reflecting recent market activity. As of the latest close, Live Oak Bancshares traded at $31.35 with a market cap of $1.43 billion and volume of 159,041 shares. Five years ago, the stock traded at $17.86, representing a 75.53% increase over that period. At the time, it had a market cap of $723.51 million and a volume of 106,775 shares. Receive LOB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Live Oak Bancshares and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-0.71%1 Month Performance-2.85%3 Month Performance+16.46%Year-To-Date Performance-20.73%1 Year Performance-21.47%5 Year Performance+75.53% LOB Stock Chart for Tuesday, August, 5, 2025 LOB Chart by TradingView Live Oak Bancshares Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/04/2025$30.97$31.35+1.23%$31.49$30.86159,041 shs$1.43 billion08/01/2025$31.58$30.97-1.92%$31.40$30.56282,509 shs$1.41 billion07/31/2025$32.18$31.58-1.89%$32.01$31.46195,707 shs$1.44 billion07/30/2025$33.08$32.18-2.71%$33.28$31.87249,939 shs$1.47 billion07/29/2025$34.08$33.08-2.93%$34.31$32.82228,105 shs$1.51 billion07/28/2025$34.01$34.08+0.19%$34.42$33.72289,702 shs$1.55 billion07/25/2025$32.67$34.01+4.11%$34.06$31.97333,543 shs$1.55 billion07/24/2025$32.34$32.67+1.04%$34.30$32.01751,643 shs$1.49 billion07/23/2025$32.02$32.34+0.98%$32.57$31.82296,968 shs$1.47 billion07/22/2025$31.88$32.02+0.45%$32.54$31.90178,681 shs$1.46 billion Get the Latest News and Ratings for LOB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Live Oak Bancshares and its competitors with MarketBeat's FREE daily newsletter. 07/21/2025$31.71$31.88+0.53%$32.52$31.85165,616 shs$1.45 billion07/18/2025$32.21$31.71-1.55%$32.43$31.52201,012 shs$1.45 billion07/17/2025$31.79$32.21+1.30%$32.36$31.81232,065 shs$1.47 billion07/16/2025$31.06$31.79+2.36%$31.82$30.64272,686 shs$1.45 billion07/15/2025$32.45$31.06-4.29%$32.55$31.01312,361 shs$1.42 billion07/14/2025$32.32$32.45+0.40%$32.58$31.95149,766 shs$1.48 billion07/11/2025$32.55$32.32-0.70%$32.51$32.03147,989 shs$1.47 billion07/10/2025$32.14$32.55+1.27%$32.67$31.97314,705 shs$1.48 billion07/09/2025$32.04$32.14+0.31%$32.23$31.61213,980 shs$1.47 billion07/08/2025$31.57$32.04+1.49%$32.49$31.51404,383 shs$1.46 billion07/07/2025$32.27$31.57-2.17%$32.42$31.48221,029 shs$1.44 billion07/04/2025$32.27$32.27$32.54$32.01119,702 shs$1.47 billion Related Companies ABCB Stock Price Chart CATY Stock Price Chart HWC Stock Price Chart OBK Stock Price Chart PNFP Stock Price Chart PPBI Stock Price Chart UBSI Stock Price Chart AX Stock Price Chart BKU Stock Price Chart HOMB Stock Price Chart Receive LOB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Live Oak Bancshares and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LOB) was last updated on 8/5/2025 by MarketBeat.com Staff From Our PartnersMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredDigital Dollar Alert: Protect Your Wealth Before It’s Too Late134 countries are developing Central Bank Digital Currencies — and the U.S. is quietly testing one. Experts...American Alternative | SponsoredOne stock to replace NvidiaI'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...InvestorPlace | Sponsored[Shocking New Report] U.S. Dollar To Crash?The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Live Oak Bancshares, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Live Oak Bancshares With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free LOB Stock Alerts